Lincoln Educational (NQ: LINC )

16.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 16.25 16.34 16.05 16.15 183,802 -0.05(-0.31%)
Dec 03, 2024 16.49 16.51 16.00 16.20 80,056 -0.28(-1.70%)
Dec 02, 2024 16.43 16.55 16.30 16.48 78,096 +0.05(+0.30%)
Nov 29, 2024 16.63 16.63 16.39 16.43 66,796 -0.06(-0.36%)
Nov 27, 2024 16.69 16.74 16.48 16.49 192,554 +0.03(+0.18%)
Nov 26, 2024 16.32 16.51 16.05 16.46 111,575 +0.11(+0.67%)
Nov 25, 2024 16.29 16.59 16.18 16.35 176,433 +0.20(+1.24%)
Nov 22, 2024 15.74 16.21 15.74 16.15 119,893 +0.55(+3.53%)
Nov 21, 2024 15.49 15.78 15.25 15.60 275,087 +0.22(+1.43%)
Nov 20, 2024 15.05 15.58 15.00 15.38 74,042 +0.22(+1.45%)
Nov 19, 2024 15.07 15.20 14.82 15.16 117,753 -0.14(-0.92%)
Nov 18, 2024 15.10 15.45 15.10 15.30 71,808 +0.11(+0.72%)
Nov 15, 2024 15.45 15.47 15.12 15.19 90,241 -0.23(-1.49%)
Nov 14, 2024 16.30 16.30 15.22 15.42 140,425 -0.83(-5.11%)
Nov 13, 2024 16.86 16.94 16.23 16.25 114,623 -0.65(-3.85%)
Nov 12, 2024 16.76 17.14 16.48 16.90 141,281 +0.12(+0.72%)
Nov 11, 2024 18.00 18.74 15.27 16.78 301,370 +0.58(+3.58%)
Nov 08, 2024 15.01 16.24 14.92 16.20 326,814 +1.29(+8.65%)
Nov 07, 2024 14.91 15.21 14.73 14.91 148,401 -0.18(-1.19%)
Nov 06, 2024 14.74 15.85 14.65 15.09 229,231 +1.26(+9.11%)
Nov 05, 2024 13.36 13.90 13.36 13.83 98,031 +0.45(+3.36%)
Nov 04, 2024 13.47 13.73 13.35 13.38 86,937 -0.17(-1.25%)
Nov 01, 2024 13.36 13.56 13.29 13.55 89,560 +0.27(+2.03%)
Oct 31, 2024 13.38 13.46 13.17 13.28 59,628 -0.10(-0.75%)
Oct 30, 2024 13.10 13.61 13.10 13.38 63,244 +0.24(+1.83%)
Oct 29, 2024 12.74 13.14 12.63 13.14 65,372 +0.33(+2.58%)
Oct 28, 2024 12.57 12.87 12.56 12.81 37,340 +0.39(+3.14%)
Oct 25, 2024 12.71 12.88 12.41 12.42 29,205 -0.16(-1.27%)
Oct 24, 2024 12.56 12.89 12.35 12.58 111,744 +0.10(+0.80%)
Oct 23, 2024 12.22 12.54 12.22 12.48 46,080 +0.17(+1.38%)
Oct 22, 2024 12.35 12.38 12.15 12.31 69,177 -0.06(-0.49%)
Oct 21, 2024 12.90 12.90 12.36 12.37 32,456 -0.53(-4.11%)
Oct 18, 2024 12.95 12.97 12.82 12.90 41,317 +0.00(+0.00%)
Oct 17, 2024 13.10 13.10 12.68 12.90 37,901 -0.14(-1.07%)
Oct 16, 2024 12.58 13.05 12.58 13.04 81,066 +0.55(+4.40%)
Oct 15, 2024 12.43 12.71 12.07 12.49 61,148 +0.01(+0.08%)
Oct 14, 2024 12.10 12.81 12.01 12.48 79,694 +0.44(+3.65%)
Oct 11, 2024 11.84 12.06 11.84 12.04 33,847 +0.21(+1.78%)
Oct 10, 2024 11.90 11.93 11.75 11.83 43,250 -0.11(-0.92%)
Oct 09, 2024 11.98 12.04 11.84 11.94 39,304 -0.04(-0.33%)
Oct 08, 2024 11.77 12.26 11.75 11.98 79,165 +0.16(+1.35%)
Oct 07, 2024 11.67 11.94 11.63 11.82 63,599 +0.19(+1.63%)
Oct 04, 2024 11.58 11.64 11.50 11.63 91,104 +0.10(+0.87%)
Oct 03, 2024 11.63 11.66 11.51 11.53 205,229 -0.10(-0.86%)
Oct 02, 2024 11.57 11.80 11.43 11.63 81,121 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.